$2.39 -0.06 (%) O2Micro Intl Shs Sponsored American Deposit Receipt Repr 50 Shs - NASDAQ

Apr. 20, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIIM historical data

Date Open High Low Close Volume
4/20/20152.452.512.372.3986,461
4/17/20152.452.492.452.4543,399
4/16/20152.502.532.452.4518,884
4/15/20152.472.512.462.4614,711
4/14/20152.572.572.452.4689,338
4/13/20152.712.712.522.5797,845
4/10/20152.582.682.572.5724,550
4/9/20152.552.722.552.5519,975
4/8/20152.682.752.542.5524,695
4/7/20152.632.712.632.7113,659
4/6/20152.552.742.552.6549,740
4/2/20152.642.802.632.7542,755
4/1/20152.652.652.602.6213,903
3/31/20152.512.632.512.6217,458
3/30/20152.492.602.492.5114,101
3/27/20152.522.522.502.5010,024
3/26/20152.532.592.502.5910,675
3/25/20152.552.572.502.5610,324
3/24/20152.542.622.512.5123,882
3/23/20152.452.522.452.5227,396
3/20/20152.462.502.452.4719,560
3/19/20152.412.482.412.4612,321
3/18/20152.462.472.442.4454,153
3/17/20152.452.502.442.44137,253
3/16/20152.472.512.452.488,057
3/13/20152.452.512.422.4716,057
3/12/20152.452.502.442.506,579
3/11/20152.452.502.442.509,592
3/10/20152.492.522.412.4122,764
3/9/20152.442.542.442.5010,400
3/6/20152.452.462.442.448,595
3/5/20152.572.622.472.5057,513
3/4/20152.552.552.472.4810,082
3/3/20152.452.522.442.5216,153
3/2/20152.502.552.452.5129,983
2/27/20152.502.552.442.5343,823
2/26/20152.452.512.452.4521,959
2/25/20152.482.512.442.454,529
2/24/20152.562.562.452.457,191
2/23/20152.452.532.452.5313,187
2/20/20152.532.552.462.5419,028
2/19/20152.542.562.532.5510,497
2/18/20152.452.542.452.5032,443
2/17/20152.422.542.422.4817,738
2/13/20152.472.512.452.4635,939
2/12/20152.422.462.422.4578,160
2/11/20152.452.472.432.4419,134
2/10/20152.402.502.402.4521,003
2/9/20152.452.462.422.4217,082
2/6/20152.442.482.442.453,007
2/5/20152.382.572.382.4327,877
2/4/20152.382.582.382.38108,090
2/3/20152.382.492.372.4545,850
2/2/20152.332.492.312.4233,186
1/30/20152.412.442.362.3635,824
1/29/20152.372.432.362.3717,287
1/28/20152.412.482.322.3219,579
1/27/20152.422.482.372.378,869
1/26/20152.482.492.362.3617,145
1/23/20152.372.482.372.4013,101
1/22/20152.462.482.402.4032,937
1/21/20152.502.552.422.4226,723
1/20/20152.512.552.442.4733,184
1/16/20152.352.492.352.4923,850
1/15/20152.312.432.312.3187,374
1/14/20152.472.472.302.33214,966
1/13/20152.492.562.392.4741,889
1/12/20152.382.532.382.4935,866
1/9/20152.472.532.252.4545,633
1/8/20152.452.582.412.5073,754
1/7/20152.462.502.442.4710,049
1/6/20152.522.522.442.4848,558
1/5/20152.402.522.382.4767,988
1/2/20152.392.422.362.4114,703
12/31/20142.352.402.312.40112,553
12/30/20142.322.432.322.3547,425
12/29/20142.262.432.262.4347,989
12/26/20142.172.272.172.2151,414
12/24/20142.172.202.162.1855,832
12/23/20142.162.232.162.17181,349
12/22/20142.192.242.162.16127,702
12/19/20142.222.252.162.1657,879
12/18/20142.202.242.182.18166,475
12/17/20142.202.262.142.22124,425
12/16/20142.172.272.142.1973,838
12/15/20142.222.272.202.2043,065
12/12/20142.292.302.142.14122,520
12/11/20142.302.322.262.2615,759
12/10/20142.322.342.282.2944,201
12/9/20142.292.342.292.328,260
12/8/20142.332.382.322.3569,578
12/5/20142.502.502.352.3643,522
12/4/20142.292.312.262.289,047
12/3/20142.262.332.262.299,647
12/2/20142.292.352.272.2933,972
12/1/20142.382.382.232.2846,519
11/28/20142.382.402.272.3336,644
11/26/20142.162.382.162.3571,119
11/25/20142.042.272.042.16182,894
11/24/20142.012.021.982.0240,882
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center